Skip to main content
/
BetaPro S&P 500 - 2x Daily Bear ETF (TSX:SPXD)
Canada flag Canada · Delayed Price · Currency is CAD
14.42
-0.18 (-1.23%)
Jun 3, 2025, 3:59 PM EDT

TSX:SPXD Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJul 24, 2008→Jun 3, 2025Max ▾200920102011201220132014201520162017201820192020202120222023202420252010​20102012​20122014​20142016​20162018​20182020​20202022​20222024​20240500.001,000.001,500.0014.42

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202514.5814.6314.3814.4214.42-1.23%207,952
Jun 2, 202514.8514.9514.6014.6014.60-1.02%237,608
May 30, 202514.7915.0614.6614.7514.750.27%728,500
May 29, 202514.5214.8714.5214.7114.71-0.61%291,700
May 28, 202514.6314.8514.5814.8014.800.89%178,500
May 27, 202514.9015.0014.6514.6714.67-2.20%198,629
May 26, 202514.9515.0214.8315.0015.00-1.70%53,200
May 23, 202515.4215.4515.1415.2615.261.19%714,238
May 22, 202515.1215.1514.9015.0815.080.20%863,342
May 21, 202514.7615.1114.6015.0515.053.29%668,723
May 20, 202514.5214.7014.5214.5714.570.48%380,800
May 16, 202514.6714.7414.5014.5014.50-1.56%580,800
May 15, 202514.9114.9414.6614.7314.73-0.67%508,100
May 14, 202514.8014.9214.7514.8314.83-0.07%279,800
May 13, 202515.0015.0514.7314.8414.84-1.46%396,037
May 12, 202515.1515.3715.0515.0615.06-6.52%537,917
May 9, 202515.9616.1815.9416.1116.110.19%358,000
May 8, 202516.0216.2515.7516.0816.08-0.99%534,100
May 7, 202516.3516.5516.1316.2416.24-1.04%360,100
May 6, 202516.4416.5116.1616.4116.411.55%425,600
May 5, 202516.1716.2415.9616.1616.161.25%329,900
May 2, 202516.0616.1915.8815.9615.96-2.92%578,936
May 1, 202516.3016.4616.0916.4416.44-1.62%474,710
Apr 30, 202517.0917.4416.5516.7116.710.24%778,700
Apr 29, 202516.9817.0016.6116.6716.67-1.19%461,229
Apr 28, 202516.8617.2316.7316.8716.87-0.06%463,008
Apr 25, 202517.1617.3216.8616.8816.88-1.34%636,913
Apr 24, 202517.7617.8517.0917.1117.11-4.15%706,221
Apr 23, 202517.5117.9717.2017.8517.85-3.20%1,288,800
Apr 22, 202518.9719.0418.3118.4418.44-4.95%1,121,035
Apr 21, 202518.9019.8218.9019.4019.404.70%586,600
Apr 17, 202518.4518.7118.2418.5318.53-0.22%638,000
Apr 16, 202518.1818.9317.9818.5718.574.27%1,011,300
Apr 15, 202517.6417.8417.4417.8117.810.51%712,200
Apr 14, 202517.3418.0317.3417.7217.72-1.77%1,090,700
Apr 11, 202518.7819.0117.8818.0418.04-3.32%1,293,325
Apr 10, 202518.1819.6318.0018.6618.666.63%4,371,112
Apr 9, 202521.7821.8017.2517.5017.50-18.49%7,023,600
Apr 8, 202519.3822.1019.1721.4721.473.12%4,530,015
Apr 7, 202522.1422.7019.3320.8220.820.34%9,095,100
Apr 4, 202519.4920.7719.3520.7520.7511.98%2,361,548
Apr 3, 202518.0518.5317.8918.5318.539.71%981,800
Apr 2, 202517.4717.5016.7716.8916.89-1.34%583,527
Apr 1, 202517.3617.5617.0217.1217.12-0.93%838,400
Mar 31, 202517.8418.0017.1417.2817.28-1.03%1,379,749
Mar 28, 202516.8517.4816.8317.4617.464.05%452,400
Mar 27, 202516.7416.8816.5516.7816.780.72%528,900
Mar 26, 202516.2916.7416.2416.6616.662.27%311,633
Mar 25, 202516.2716.3716.2216.2916.29-0.18%128,600
Mar 24, 202516.5616.5716.2916.3216.32-3.49%344,800